Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intelgenx Technologies Corp (OP: IGXT )

N/A UNCHANGED
Last Price Updated: 3:57 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2014 0.4950 0.5160 0.4800 0.4800 128,035 -0.01(-2.04%)
Jul 30, 2014 0.5050 0.5140 0.4900 0.4900 106,807 -0.02(-2.97%)
Jul 29, 2014 0.4470 0.5200 0.4450 0.5050 561,522 +0.04(+9.31%)
Jul 28, 2014 0.5000 0.5100 0.4550 0.4620 764,027 -0.03(-6.76%)
Jul 25, 2014 0.5300 0.5300 0.4950 0.4955 599,648 -0.02(-3.79%)
Jul 24, 2014 0.5550 0.5550 0.5000 0.5150 1,121,424 -0.04(-6.70%)
Jul 23, 2014 0.6100 0.6200 0.4850 0.5520 1,213,350 -0.07(-10.82%)
Jul 22, 2014 0.6100 0.6200 0.6000 0.6190 31,402 +0.03(+4.92%)
Jul 21, 2014 0.5950 0.6200 0.5800 0.5900 384,921 -0.02(-3.28%)
Jul 18, 2014 0.5900 0.6150 0.5710 0.6100 225,329 +0.04(+6.48%)
Jul 17, 2014 0.5800 0.6000 0.5600 0.5729 151,311 -0.02(-3.71%)
Jul 16, 2014 0.6200 0.6200 0.5150 0.5950 1,205,934 -0.02(-3.00%)
Jul 15, 2014 0.6700 0.6750 0.6134 0.6134 548,435 -0.05(-7.06%)
Jul 14, 2014 0.6800 0.6800 0.6450 0.6600 270,755 -0.01(-1.49%)
Jul 11, 2014 0.6400 0.7120 0.6300 0.6700 206,343 +0.04(+5.51%)
Jul 10, 2014 0.6400 0.6550 0.6250 0.6350 99,597 -0.01(-0.78%)
Jul 09, 2014 0.6700 0.6700 0.6200 0.6400 346,742 -0.02(-2.29%)
Jul 08, 2014 0.7100 0.7100 0.6250 0.6550 1,455,598 -0.06(-9.03%)
Jul 07, 2014 0.7400 0.7600 0.7000 0.7200 612,901 -0.03(-4.00%)
Jul 03, 2014 0.7500 0.7500 0.7500 0 +0.02(+2.04%)
Jul 02, 2014 0.7100 0.7700 0.7100 0.7350 174,404 +0.03(+3.52%)
Jul 01, 2014 0.7500 0.7500 0.7000 0.7100 312,520 -0.04(-5.33%)
Jun 30, 2014 0.7100 0.8100 0.7000 0.7500 590,902 +0.05(+7.13%)
Jun 27, 2014 0.7100 0.7100 0.6900 0.7001 291,372 +0.01(+0.73%)
Jun 26, 2014 0.6900 0.7000 0.6850 0.6950 67,426 +0.01(+0.72%)
Jun 25, 2014 0.6800 0.7000 0.6800 0.6900 92,775 +0.01(+0.88%)
Jun 24, 2014 0.6950 0.7000 0.6800 0.6840 141,102 -0.02(-2.29%)
Jun 23, 2014 0.6950 0.7000 0.6900 0.7000 47,719 +0.01(+0.72%)
Jun 20, 2014 0.6810 0.6950 0.6800 0.6950 110,237 -0.00(-0.70%)
Jun 19, 2014 0.6850 0.7000 0.6805 0.6999 134,805 +0.01(+1.58%)
Jun 18, 2014 0.7000 0.7000 0.6805 0.6890 110,405 -0.00(-0.65%)
Jun 17, 2014 0.7000 0.7000 0.6760 0.6935 226,352 -0.00(-0.22%)
Jun 16, 2014 0.6900 0.7000 0.6900 0.6950 115,279 +0.00(+0.07%)
Jun 13, 2014 0.6800 0.7000 0.6800 0.6945 75,487 -0.00(-0.56%)
Jun 12, 2014 0.7005 0.7190 0.6800 0.6984 147,824 -0.00(-0.30%)
Jun 11, 2014 0.7140 0.7300 0.7005 0.7005 55,650 -0.01(-1.34%)
Jun 10, 2014 0.7050 0.7140 0.6950 0.7100 195,404 +0.01(+0.71%)
Jun 06, 2014 0.6850 0.7100 0.6750 0.7050 416,111 +0.02(+3.22%)
Jun 05, 2014 0.6909 0.6950 0.6700 0.6830 301,419 -0.01(-1.01%)
Jun 04, 2014 0.6910 0.7050 0.6800 0.6900 491,533 -0.02(-3.17%)
Jun 03, 2014 0.7020 0.7150 0.6900 0.7126 166,790 +0.01(+1.80%)
Jun 02, 2014 0.7100 0.7200 0.6810 0.7000 723,350 -0.02(-2.78%)
May 30, 2014 0.7300 0.7400 0.7200 0.7200 136,137 -0.01(-1.37%)
May 29, 2014 0.7150 0.7300 0.7000 0.7300 449,480 +0.02(+2.10%)
May 28, 2014 0.7200 0.7300 0.7000 0.7150 694,429 -0.03(-4.16%)
May 27, 2014 0.7650 0.7650 0.7300 0.7460 392,888 -0.01(-1.84%)
May 23, 2014 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
May 22, 2014 0.7600 0.7650 0.7450 0.7500 105,443 -0.01(-1.32%)
May 21, 2014 0.7300 0.7800 0.7300 0.7600 294,157 +0.03(+4.11%)
May 20, 2014 0.7500 0.7518 0.7300 0.7300 146,511 -0.02(-2.67%)
May 19, 2014 0.7300 0.7500 0.7300 0.7500 73,628 -0.01(-1.32%)
May 16, 2014 0.7300 0.7600 0.7210 0.7600 222,949 +0.01(+1.33%)
May 15, 2014 0.7600 0.7600 0.7300 0.7500 361,427 +0.00(+0.00%)
May 14, 2014 0.7500 0.7680 0.7400 0.7500 179,937 +0.00(+0.00%)
May 13, 2014 0.7600 0.7700 0.7450 0.7500 132,438 -0.01(-1.32%)
May 12, 2014 0.7500 0.7700 0.7500 0.7600 138,812 -0.01(-1.17%)
May 09, 2014 0.7550 0.7750 0.7500 0.7690 221,073 +0.02(+2.53%)
May 08, 2014 0.7550 0.7900 0.7500 0.7500 187,355 -0.03(-3.23%)
May 07, 2014 0.7900 0.7900 0.7500 0.7750 357,264 -0.01(-1.27%)
May 06, 2014 0.7900 0.7999 0.7800 0.7850 163,523 -0.01(-1.26%)
May 05, 2014 0.8000 0.8000 0.7800 0.7950 356,762 -0.01(-0.63%)
May 02, 2014 0.7900 0.8100 0.7900 0.8000 81,497 +0.00(+0.00%)
May 01, 2014 0.8300 0.8425 0.7900 0.8000 201,577 -0.02(-2.44%)
Apr 30, 2014 0.8090 0.8500 0.8025 0.8200 151,308 +0.02(+2.37%)
Apr 29, 2014 0.8300 0.8300 0.8000 0.8010 192,849 -0.01(-1.11%)
Apr 28, 2014 0.8212 0.8518 0.7950 0.8100 326,627 -0.00(-0.61%)
Apr 25, 2014 0.8350 0.8700 0.7900 0.8150 381,666 -0.02(-1.81%)
Apr 24, 2014 0.8555 0.8600 0.7110 0.8300 2,408,255 -0.09(-9.78%)
Apr 23, 2014 0.9060 0.9300 0.9000 0.9200 180,236 +0.01(+1.10%)
Apr 22, 2014 0.9349 0.9448 0.8800 0.9100 769,389 -0.02(-1.62%)
Apr 21, 2014 0.9300 0.9500 0.9156 0.9250 366,557 -0.01(-1.60%)
Apr 17, 2014 0.9400 0.9400 0.9400 0 +0.04(+4.43%)
Apr 16, 2014 0.8798 0.9500 0.8600 0.9001 425,649 +0.05(+5.27%)
Apr 15, 2014 0.8742 0.8800 0.8400 0.8550 495,975 -0.03(-2.84%)
Apr 14, 2014 0.8810 0.8900 0.8450 0.8800 419,712 -0.00(-0.11%)
Apr 11, 2014 0.8800 0.9000 0.8800 0.8810 247,324 -0.01(-1.01%)
Apr 10, 2014 0.9000 0.9000 0.8600 0.8900 484,944 -0.01(-1.11%)
Apr 09, 2014 0.9100 0.9200 0.8800 0.9000 291,361 -0.03(-3.17%)
Apr 08, 2014 0.8850 0.9400 0.8800 0.9295 328,432 +0.05(+5.62%)
Apr 07, 2014 0.9600 0.9700 0.8700 0.8800 472,228 -0.08(-8.33%)
Apr 04, 2014 1.020 1.025 0.9300 0.9600 0 -0.06(-5.88%)
Apr 03, 2014 1.050 1.060 1.000 1.020 466,232 -0.04(-3.77%)
Apr 02, 2014 1.060 1.090 0.9900 1.060 1,340,512 +0.03(+2.91%)
Apr 01, 2014 0.8910 1.080 0.8910 1.030 2,120,954 +0.15(+16.38%)
Mar 31, 2014 0.8745 0.9050 0.8500 0.8850 494,097 +0.02(+1.72%)
Mar 28, 2014 0.8775 0.8775 0.8450 0.8700 0 +0.00(+0.23%)
Mar 27, 2014 0.8550 0.8700 0.8446 0.8680 783,025 +0.01(+1.51%)
Mar 26, 2014 0.8700 0.8900 0.8550 0.8551 248,193 -0.02(-2.83%)
Mar 25, 2014 0.8700 0.8889 0.8450 0.8800 206,039 +0.02(+2.33%)
Mar 24, 2014 0.8900 0.8900 0.8401 0.8600 187,081 -0.03(-3.37%)
Mar 21, 2014 0.8600 0.8950 0.8550 0.8900 510,782 +0.03(+3.49%)
Mar 20, 2014 0.8500 0.8700 0.8500 0.8600 174,177 +0.00(+0.00%)
Mar 19, 2014 0.8475 0.8700 0.8438 0.8600 294,139 +0.01(+1.18%)
Mar 18, 2014 0.8600 0.8890 0.8400 0.8500 317,929 -0.01(-1.16%)
Mar 17, 2014 0.8850 0.8850 0.8400 0.8600 259,355 -0.01(-1.15%)
Mar 14, 2014 0.8700 0.8800 0.8300 0.8700 0 -0.00(-0.11%)
Mar 13, 2014 0.8850 0.8999 0.8650 0.8710 427,793 -0.03(-3.76%)
Mar 12, 2014 0.8810 0.9050 0.8700 0.9050 411,686 +0.02(+1.97%)
Mar 11, 2014 0.8925 0.9400 0.8750 0.8875 633,820 -0.00(-0.10%)
Mar 10, 2014 0.9020 0.9200 0.8800 0.8884 488,492 -0.02(-2.37%)
Mar 07, 2014 0.9125 0.9389 0.8811 0.9100 0 -0.01(-1.09%)
Mar 06, 2014 0.9225 0.9250 0.9000 0.9200 477,116 +0.00(+0.00%)
Mar 05, 2014 0.9110 0.9400 0.9037 0.9200 645,068 +0.01(+0.99%)
Mar 04, 2014 0.9400 0.9400 0.9050 0.9110 647,509 -0.01(-0.98%)
Mar 03, 2014 0.9200 0.9400 0.8950 0.9200 1,084,895 +0.00(+0.00%)
Feb 28, 2014 0.9100 0.9300 0.9000 0.9200 0 +0.02(+2.22%)
Feb 27, 2014 0.8630 0.9500 0.8630 0.9000 1,300,491 -0.04(-4.26%)
Feb 26, 2014 0.8900 0.9500 0.8750 0.9400 2,112,774 +0.11(+13.80%)
Feb 25, 2014 0.8205 0.8410 0.8150 0.8260 1,255,241 +0.02(+2.61%)
Feb 24, 2014 0.7880 0.8450 0.7350 0.8050 1,493,985 +0.07(+9.52%)
Feb 21, 2014 0.7250 0.7450 0.7000 0.7350 0 +0.01(+1.38%)
Feb 20, 2014 0.7200 0.7600 0.7200 0.7250 498,384 -0.02(-2.03%)
Feb 19, 2014 0.7225 0.7490 0.7021 0.7400 579,430 -0.01(-0.67%)
Feb 18, 2014 0.7500 0.7800 0.7400 0.7450 528,536 -0.01(-0.67%)
Feb 14, 2014 0.7500 0.7500 0.7500 0 -0.02(-2.34%)
Feb 13, 2014 0.7200 0.7800 0.7021 0.7680 808,451 +0.05(+6.67%)
Feb 12, 2014 0.7275 0.7500 0.7100 0.7200 1,221,766 +0.00(+0.00%)
Feb 11, 2014 0.7660 0.7730 0.7050 0.7200 2,220,893 -0.05(-6.49%)
Feb 10, 2014 0.8350 0.8500 0.7600 0.7700 1,836,921 -0.08(-9.41%)
Feb 07, 2014 0.8725 0.8800 0.8110 0.8500 0 +0.00(+0.35%)
Feb 06, 2014 0.8375 0.8800 0.8300 0.8470 824,134 +0.03(+3.29%)
Feb 05, 2014 0.8200 0.8800 0.7610 0.8200 2,277,514 -0.01(-1.20%)
Feb 04, 2014 0.7490 0.9500 0.7300 0.8300 7,579,206 -0.15(-15.31%)
Feb 03, 2014 1.010 1.180 0.9500 0.9800 7,896,185 -0.01(-0.51%)
Jan 31, 2014 0.9300 0.9950 0.8650 0.9850 0 +0.08(+9.44%)
Jan 30, 2014 0.8727 0.9400 0.6700 0.9000 6,347,586 -0.02(-2.17%)
Jan 29, 2014 1.060 1.090 0.8715 0.9200 4,842,691 -0.12(-11.96%)
Jan 28, 2014 1.040 1.080 1.030 1.045 2,639,363 +0.00(+0.48%)
Jan 27, 2014 1.060 1.060 0.9500 1.040 3,669,414 +0.08(+8.22%)
Jan 24, 2014 0.9850 1.090 0.9310 0.9610 0 +0.00(+0.10%)
Jan 23, 2014 0.8450 0.9750 0.8100 0.9600 7,716,512 +0.16(+20.00%)
Jan 22, 2014 0.7275 0.8490 0.7000 0.8000 5,234,362 +0.07(+9.59%)
Jan 21, 2014 0.7025 0.7400 0.6900 0.7300 2,126,297 +0.03(+4.29%)
Jan 17, 2014 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jan 16, 2014 0.6999 0.7210 0.6750 0.7000 2,225,813 +0.00(+0.00%)
Jan 15, 2014 0.6400 0.7000 0.6000 0.7000 2,840,947 +0.06(+9.37%)
Jan 14, 2014 0.6950 0.7100 0.6050 0.6400 3,434,655 -0.05(-6.57%)
Jan 13, 2014 0.6650 0.7400 0.6510 0.6850 6,524,949 +0.04(+6.20%)
Jan 10, 2014 0.5975 0.6500 0.5900 0.6450 2,105,984 +0.05(+7.50%)
Jan 09, 2014 0.6300 0.6300 0.5801 0.6000 2,016,599 +0.00(+0.00%)
Jan 08, 2014 0.5490 0.6200 0.5400 0.6000 2,148,097 +0.06(+11.11%)
Jan 07, 2014 0.5600 0.5600 0.5310 0.5400 494,552 -0.02(-3.55%)
Jan 06, 2014 0.5700 0.5700 0.5520 0.5599 139,938 -0.01(-1.77%)
Jan 03, 2014 0.5600 0.5700 0.5560 0.5700 0 +0.01(+1.79%)
Jan 02, 2014 0.5650 0.5700 0.5600 0.5600 263,980 -0.00(-0.88%)
Dec 31, 2013 0.5650 0.5650 0.5650 0 +0.02(+3.67%)
Dec 30, 2013 0.5800 0.5800 0.5411 0.5450 259,805 -0.02(-4.39%)
Dec 27, 2013 0.5600 0.5900 0.5600 0.5700 271,959 +0.00(+0.00%)
Dec 26, 2013 0.5540 0.5740 0.5540 0.5700 503,170 +0.02(+3.64%)
Dec 24, 2013 0.5500 0.5600 0.5400 0.5500 0 +0.01(+1.85%)
Dec 23, 2013 0.5300 0.5420 0.5250 0.5400 590,291 +0.01(+2.08%)
Dec 20, 2013 0.5000 0.5350 0.5000 0.5290 0 +0.04(+7.26%)
Dec 19, 2013 0.5150 0.5200 0.4932 0.4932 807,849 -0.02(-3.29%)
Dec 18, 2013 0.5100 0.5200 0.4980 0.5100 631,376 -0.01(-1.92%)
Dec 17, 2013 0.4800 0.5200 0.4770 0.5200 1,045,855 +0.04(+7.22%)
Dec 16, 2013 0.4800 0.4850 0.4650 0.4850 496,393 +0.01(+1.04%)
Dec 13, 2013 0.4801 0.4830 0.4725 0.4800 0 -0.00(-0.62%)
Dec 12, 2013 0.4800 0.4900 0.4700 0.4830 1,064,070 -0.01(-1.43%)
Dec 11, 2013 0.5000 0.5000 0.4900 0.4900 47,420 -0.00(-0.20%)
Dec 10, 2013 0.4900 0.5000 0.4860 0.4910 69,910 -0.01(-1.80%)
Dec 09, 2013 0.5150 0.5150 0.4900 0.5000 135,029 +0.00(+0.00%)
Dec 06, 2013 0.4950 0.5100 0.4950 0.5000 113,383 +0.00(+0.00%)
Dec 05, 2013 0.5050 0.5100 0.5000 0.5000 24,200 -0.01(-0.99%)
Dec 04, 2013 0.5180 0.5180 0.4960 0.5050 248,342 -0.01(-1.94%)
Dec 03, 2013 0.5175 0.5175 0.5033 0.5150 94,234 -0.00(-0.48%)
Dec 02, 2013 0.5100 0.5175 0.5000 0.5175 119,487 +0.01(+1.47%)
Nov 29, 2013 0.5200 0.5200 0.5010 0.5100 45,371 -0.01(-0.97%)
Nov 27, 2013 0.5100 0.5150 0.4821 0.5150 78,491 +0.02(+3.00%)
Nov 26, 2013 0.5000 0.5100 0.4950 0.5000 106,327 +0.01(+1.01%)
Nov 25, 2013 0.5001 0.5001 0.4780 0.4950 200,642 -0.01(-1.02%)
Nov 22, 2013 0.5000 0.5001 0.4900 0.5001 84,000 +0.00(+0.02%)
Nov 21, 2013 0.4950 0.5050 0.4900 0.5000 51,536 +0.01(+1.01%)
Nov 20, 2013 0.5000 0.5100 0.4900 0.4950 148,800 -0.01(-1.00%)
Nov 19, 2013 0.5100 0.5100 0.4900 0.5000 33,474 -0.01(-1.96%)
Nov 18, 2013 0.5000 0.5100 0.4821 0.5100 80,686 +0.01(+1.98%)
Nov 15, 2013 0.5000 0.5002 0.4910 0.5001 75,186 +0.00(+0.02%)
Nov 14, 2013 0.5138 0.5138 0.4901 0.5000 42,098 -0.01(-1.96%)
Nov 12, 2013 0.5200 0.5200 0.5000 0.5100 168,242 -0.01(-1.92%)
Nov 11, 2013 0.5150 0.5280 0.5100 0.5200 148,913 +0.01(+0.97%)
Nov 08, 2013 0.5100 0.5180 0.5012 0.5150 126,209 +0.01(+0.98%)
Nov 07, 2013 0.5200 0.5200 0.5100 0.5100 37,745 -0.02(-3.59%)
Nov 06, 2013 0.5500 0.5500 0.5100 0.5290 519,734 -0.01(-2.00%)
Nov 05, 2013 0.5250 0.5400 0.5105 0.5398 188,417 +0.02(+3.81%)
Nov 04, 2013 0.5150 0.5400 0.5150 0.5200 118,062 +0.00(+0.00%)
Nov 01, 2013 0.5200 0.5300 0.5150 0.5200 38,135 +0.00(+0.00%)
Oct 31, 2013 0.5300 0.5300 0.5200 0.5200 85,147 -0.01(-1.89%)
Oct 30, 2013 0.5160 0.5499 0.5150 0.5300 235,862 +0.01(+2.81%)
Oct 29, 2013 0.5200 0.5250 0.5155 0.5155 66,640 -0.00(-0.87%)
Oct 28, 2013 0.5295 0.5300 0.5150 0.5200 145,898 -0.01(-1.89%)
Oct 25, 2013 0.5400 0.5400 0.5300 0.5300 74,845 -0.01(-1.85%)
Oct 24, 2013 0.5350 0.5500 0.5350 0.5400 72,633 -0.01(-1.82%)
Oct 23, 2013 0.5448 0.5500 0.5300 0.5500 89,491 +0.01(+1.85%)
Oct 22, 2013 0.5200 0.5500 0.5170 0.5400 421,925 +0.02(+3.65%)
Oct 21, 2013 0.5344 0.5400 0.5200 0.5210 128,570 -0.01(-2.51%)
Oct 18, 2013 0.5400 0.5400 0.5200 0.5344 143,850 -0.01(-1.04%)
Oct 17, 2013 0.5200 0.5500 0.5200 0.5400 135,260 +0.02(+3.83%)
Oct 16, 2013 0.5320 0.5420 0.5180 0.5201 749,974 -0.01(-2.05%)
Oct 15, 2013 0.5210 0.5350 0.5100 0.5310 412,086 +0.01(+1.92%)
Oct 14, 2013 0.5375 0.5375 0.5100 0.5210 547,600 -0.01(-1.70%)
Oct 11, 2013 0.5350 0.5400 0.5300 0.5300 62,488 +0.00(+0.76%)
Oct 10, 2013 0.5300 0.5450 0.5200 0.5260 42,688 +0.01(+2.33%)
Oct 09, 2013 0.5210 0.5250 0.5130 0.5140 277,739 -0.01(-2.10%)
Oct 08, 2013 0.5350 0.5400 0.5210 0.5250 121,604 -0.01(-1.87%)
Oct 07, 2013 0.5415 0.5480 0.5300 0.5350 53,055 +0.00(+0.00%)
Oct 04, 2013 0.5480 0.5500 0.5250 0.5350 297,805 -0.01(-2.37%)
Oct 03, 2013 0.5401 0.5480 0.5401 0.5480 57,801 +0.01(+1.29%)
Oct 02, 2013 0.5400 0.5500 0.5400 0.5410 64,314 +0.00(+0.17%)
Oct 01, 2013 0.5221 0.5655 0.5221 0.5401 74,100 -0.00(-0.35%)
Sep 27, 2013 0.5710 0.5989 0.5420 0.5420 302,056 -0.03(-4.91%)
Sep 26, 2013 0.6000 0.6010 0.5390 0.5700 443,337 -0.05(-8.06%)
Sep 25, 2013 0.5850 0.6200 0.5800 0.6200 336,540 +0.04(+5.98%)
Sep 24, 2013 0.5700 0.5890 0.5650 0.5850 178,194 +0.02(+2.63%)
Sep 23, 2013 0.5500 0.5798 0.5500 0.5700 94,250 +0.02(+4.01%)
Sep 20, 2013 0.5400 0.5480 0.5250 0.5480 188,509 +0.01(+1.31%)
Sep 19, 2013 0.5400 0.5409 0.5350 0.5409 78,515 +0.01(+2.06%)
Sep 18, 2013 0.5300 0.5600 0.5250 0.5300 307,112 +0.00(+0.00%)
Sep 17, 2013 0.5210 0.5300 0.5200 0.5300 72,515 +0.01(+1.92%)
Sep 16, 2013 0.5200 0.5320 0.5180 0.5200 50,609 +0.00(+0.00%)
Sep 13, 2013 0.5200 0.5300 0.5200 0.5200 356,540 +0.00(+0.00%)
Sep 12, 2013 0.5300 0.5400 0.5200 0.5200 68,760 -0.01(-1.89%)
Sep 11, 2013 0.5160 0.5400 0.5120 0.5300 329,830 +0.01(+1.92%)
Sep 10, 2013 0.5220 0.5300 0.5100 0.5200 325,907 -0.01(-1.87%)
Sep 09, 2013 0.5250 0.5299 0.5000 0.5299 85,746 +0.00(+0.93%)
Sep 06, 2013 0.5000 0.5390 0.4950 0.5250 1,162,312 +0.01(+1.94%)
Sep 05, 2013 0.5250 0.5280 0.5010 0.5150 238,950 -0.02(-2.83%)
Sep 04, 2013 0.5310 0.5400 0.5250 0.5300 87,043 -0.01(-2.21%)
Sep 03, 2013 0.5230 0.5480 0.5230 0.5420 47,505 -0.00(-0.73%)
Aug 30, 2013 0.5500 0.5500 0.5210 0.5460 153,674 +0.03(+4.80%)
Aug 29, 2013 0.5291 0.5580 0.5210 0.5210 112,303 -0.02(-3.52%)
Aug 28, 2013 0.5175 0.5400 0.5000 0.5400 218,262 +0.04(+7.57%)
Aug 27, 2013 0.5200 0.5200 0.4860 0.5020 288,278 -0.02(-3.46%)
Aug 26, 2013 0.5620 0.5620 0.5000 0.5200 921,419 -0.04(-6.64%)
Aug 23, 2013 0.5650 0.5700 0.5560 0.5570 199,092 -0.01(-2.28%)
Aug 22, 2013 0.5650 0.5850 0.5640 0.5700 100,826 -0.01(-1.55%)
Aug 21, 2013 0.5810 0.5900 0.5630 0.5790 219,921 -0.00(-0.34%)
Aug 20, 2013 0.5860 0.5970 0.5770 0.5810 244,378 -0.01(-1.02%)
Aug 19, 2013 0.5975 0.5985 0.5850 0.5870 48,229 -0.01(-1.76%)
Aug 16, 2013 0.5900 0.6150 0.5810 0.5975 160,275 +0.01(+1.27%)
Aug 15, 2013 0.5820 0.6200 0.5820 0.5900 125,219 +0.01(+1.37%)
Aug 14, 2013 0.5900 0.6100 0.5800 0.5820 257,918 -0.03(-4.59%)
Aug 13, 2013 0.6000 0.6159 0.5825 0.6100 201,171 -0.01(-0.96%)
Aug 12, 2013 0.6500 0.6790 0.6000 0.6159 331,302 -0.03(-5.23%)
Aug 09, 2013 0.6500 0.6500 0.6000 0.6499 153,370 -0.00(-0.02%)
Aug 08, 2013 0.6200 0.6770 0.6200 0.6500 1,132,172 +0.03(+4.84%)
Aug 07, 2013 0.6100 0.6350 0.6010 0.6200 163,331 +0.00(+0.00%)
Aug 06, 2013 0.6000 0.6500 0.5900 0.6200 379,296 +0.03(+4.29%)
Aug 05, 2013 0.5900 0.6200 0.5810 0.5945 192,380 +0.00(+0.76%)
Aug 02, 2013 0.5850 0.6000 0.5750 0.5900 79,387 +0.01(+0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.